KissMeData/451250/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	214300	42297963250	20150	20150	20150	20150	19685
3	20240627	214200	42297963250	20150	20150	20150	20150	0
4	20240627	214100	42297963250	20150	20150	20150	20150	0
5	20240627	214000	42297963250	20150	20150	20150	20150	0
6	20240627	213900	42297963250	20150	20150	20150	20150	0
7	20240627	213800	42297963250	20150	20150	20150	20150	0
8	20240627	213700	42297963250	20150	20150	20150	20150	0
9	20240627	213600	42297963250	20150	20150	20150	20150	0
10	20240627	213500	42297963250	20150	20150	20150	20150	0
11	20240627	213400	42297963250	20150	20150	20150	20150	0
12	20240627	213300	42297963250	20150	20150	20150	20150	0
13	20240627	213200	42297963250	20150	20150	20150	20150	0
14	20240627	213100	42297963250	20150	20150	20150	20150	0
15	20240627	213000	42297963250	20150	20150	20150	20150	0
16	20240627	212900	42297963250	20150	20150	20150	20150	0
17	20240627	212800	42297963250	20150	20150	20150	20150	0
18	20240627	212700	42297963250	20150	20150	20150	20150	0
19	20240627	212600	42297963250	20150	20150	20150	20150	0
20	20240627	212500	42297963250	20150	20150	20150	20150	0
21	20240627	212400	42297963250	20150	20150	20150	20150	0
22	20240627	212300	42297963250	20150	20150	20150	20150	0
23	20240627	212200	42297963250	20150	20150	20150	20150	0
24	20240627	212100	42297963250	20150	20150	20150	20150	0
25	20240627	212000	42297963250	20150	20150	20150	20150	0
26	20240627	211900	42297963250	20150	20150	20150	20150	0
27	20240627	211800	42297963250	20150	20150	20150	20150	0
28	20240627	211700	42297963250	20150	20150	20150	20150	0
29	20240627	211600	42297963250	20150	20150	20150	20150	0
30	20240627	211500	42297963250	20150	20150	20150	20150	0
31	20240627	211400	42297963250	20150	20150	20150	20150	0
32	20240627	211300	42297963250	20150	20150	20150	20150	19685
33	20240627	211200	42297963250	20150	20150	20150	20150	0
34	20240627	211100	42297963250	20150	20150	20150	20150	0
35	20240627	211000	42297963250	20150	20150	20150	20150	0
36	20240627	210900	42297963250	20150	20150	20150	20150	0
37	20240627	210800	42297963250	20150	20150	20150	20150	0
38	20240627	210700	42297963250	20150	20150	20150	20150	0
39	20240627	210600	42297963250	20150	20150	20150	20150	0
40	20240627	210500	42297963250	20150	20150	20150	20150	0
41	20240627	210400	42297963250	20150	20150	20150	20150	0
42	20240627	210300	42297963250	20150	20150	20150	20150	0
43	20240627	210200	42297963250	20150	20150	20150	20150	0
44	20240627	210100	42297963250	20150	20150	20150	20150	0
45	20240627	210000	42297963250	20150	20150	20150	20150	0
46	20240627	205900	42297963250	20150	20150	20150	20150	0
47	20240627	205800	42297963250	20150	20150	20150	20150	0
48	20240627	205700	42297963250	20150	20150	20150	20150	0
49	20240627	205600	42297963250	20150	20150	20150	20150	0
50	20240627	205500	42297963250	20150	20150	20150	20150	0
51	20240627	205400	42297963250	20150	20150	20150	20150	0
52	20240627	205300	42297963250	20150	20150	20150	20150	0
53	20240627	205200	42297963250	20150	20150	20150	20150	0
54	20240627	205100	42297963250	20150	20150	20150	20150	0
55	20240627	205000	42297963250	20150	20150	20150	20150	0
56	20240627	204900	42297963250	20150	20150	20150	20150	0
57	20240627	204800	42297963250	20150	20150	20150	20150	0
58	20240627	204700	42297963250	20150	20150	20150	20150	0
59	20240627	204600	42297963250	20150	20150	20150	20150	0
60	20240627	204500	42297963250	20150	20150	20150	20150	0
61	20240627	204400	42297963250	20150	20150	20150	20150	0
62	20240627	204300	42297963250	20150	20150	20150	20150	19685
63	20240627	204200	42297963250	20150	20150	20150	20150	0
64	20240627	204100	42297963250	20150	20150	20150	20150	0
65	20240627	204000	42297963250	20150	20150	20150	20150	0
66	20240627	203900	42297963250	20150	20150	20150	20150	0
67	20240627	203800	42297963250	20150	20150	20150	20150	0
68	20240627	203700	42297963250	20150	20150	20150	20150	0
69	20240627	203600	42297963250	20150	20150	20150	20150	0
70	20240627	203500	42297963250	20150	20150	20150	20150	0
71	20240627	203400	42297963250	20150	20150	20150	20150	0
72	20240627	203300	42297963250	20150	20150	20150	20150	0
73	20240627	203200	42297963250	20150	20150	20150	20150	0
74	20240627	203100	42297963250	20150	20150	20150	20150	0
75	20240627	203000	42297963250	20150	20150	20150	20150	0
76	20240627	202900	42297963250	20150	20150	20150	20150	0
77	20240627	202800	42297963250	20150	20150	20150	20150	0
78	20240627	202700	42297963250	20150	20150	20150	20150	0
79	20240627	202600	42297963250	20150	20150	20150	20150	0
80	20240627	202500	42297963250	20150	20150	20150	20150	0
81	20240627	202400	42297963250	20150	20150	20150	20150	0
82	20240627	202300	42297963250	20150	20150	20150	20150	0
83	20240627	202200	42297963250	20150	20150	20150	20150	0
84	20240627	202100	42297963250	20150	20150	20150	20150	0
85	20240627	202000	42297963250	20150	20150	20150	20150	0
86	20240627	201900	42297963250	20150	20150	20150	20150	0
87	20240627	201800	42297963250	20150	20150	20150	20150	0
88	20240627	201700	42297963250	20150	20150	20150	20150	0
89	20240627	201600	42297963250	20150	20150	20150	20150	0
90	20240627	201500	42297963250	20150	20150	20150	20150	0
91	20240627	201400	42297963250	20150	20150	20150	20150	0
92	20240627	201300	42297963250	20150	20150	20150	20150	19685
93	20240627	201200	42297963250	20150	20150	20150	20150	0
94	20240627	201100	42297963250	20150	20150	20150	20150	0
95	20240627	201000	42297963250	20150	20150	20150	20150	0
96	20240627	200900	42297963250	20150	20150	20150	20150	0
97	20240627	200800	42297963250	20150	20150	20150	20150	0
98	20240627	200700	42297963250	20150	20150	20150	20150	0
99	20240627	200600	42297963250	20150	20150	20150	20150	0
100	20240627	200500	42297963250	20150	20150	20150	20150	0
101	20240627	200400	42297963250	20150	20150	20150	20150	0
102	20240627	200300	42297963250	20150	20150	20150	20150	0
103	20240627	200200	42297963250	20150	20150	20150	20150	0
104	20240627	200100	42297963250	20150	20150	20150	20150	0
105	20240627	200000	42297963250	20150	20150	20150	20150	0
106	20240627	195900	42297963250	20150	20150	20150	20150	0
107	20240627	195800	42297963250	20150	20150	20150	20150	0
108	20240627	195700	42297963250	20150	20150	20150	20150	0
109	20240627	195600	42297963250	20150	20150	20150	20150	0
110	20240627	195500	42297963250	20150	20150	20150	20150	0
111	20240627	195400	42297963250	20150	20150	20150	20150	0
112	20240627	195300	42297963250	20150	20150	20150	20150	0
113	20240627	195200	42297963250	20150	20150	20150	20150	0
114	20240627	195100	42297963250	20150	20150	20150	20150	0
115	20240627	195000	42297963250	20150	20150	20150	20150	0
116	20240627	194900	42297963250	20150	20150	20150	20150	0
117	20240627	194800	42297963250	20150	20150	20150	20150	0
118	20240627	194700	42297963250	20150	20150	20150	20150	0
119	20240627	194600	42297963250	20150	20150	20150	20150	0
120	20240627	194500	42297963250	20150	20150	20150	20150	0
121	20240627	194400	42297963250	20150	20150	20150	20150	0
122	20240627	194300	42297963250	20150	20150	20150	20150	19685
123	20240627	194200	42297963250	20150	20150	20150	20150	0
124	20240627	194100	42297963250	20150	20150	20150	20150	0
125	20240627	194000	42297963250	20150	20150	20150	20150	0
126	20240627	193900	42297963250	20150	20150	20150	20150	0
127	20240627	193800	42297963250	20150	20150	20150	20150	0
128	20240627	193700	42297963250	20150	20150	20150	20150	0
129	20240627	193600	42297963250	20150	20150	20150	20150	0
130	20240627	193500	42297963250	20150	20150	20150	20150	0
131	20240627	193400	42297963250	20150	20150	20150	20150	0
132	20240627	193300	42297963250	20150	20150	20150	20150	0
133	20240627	193200	42297963250	20150	20150	20150	20150	0
134	20240627	193100	42297963250	20150	20150	20150	20150	0
135	20240627	193000	42297963250	20150	20150	20150	20150	0
136	20240627	192900	42297963250	20150	20150	20150	20150	0
137	20240627	192800	42297963250	20150	20150	20150	20150	0
138	20240627	192700	42297963250	20150	20150	20150	20150	0
139	20240627	192600	42297963250	20150	20150	20150	20150	0
140	20240627	192500	42297963250	20150	20150	20150	20150	0
141	20240627	192400	42297963250	20150	20150	20150	20150	0
142	20240627	192300	42297963250	20150	20150	20150	20150	0
143	20240627	192200	42297963250	20150	20150	20150	20150	0
144	20240627	192100	42297963250	20150	20150	20150	20150	0
145	20240627	192000	42297963250	20150	20150	20150	20150	0
146	20240627	191900	42297963250	20150	20150	20150	20150	0
147	20240627	191800	42297963250	20150	20150	20150	20150	0
148	20240627	191700	42297963250	20150	20150	20150	20150	0
149	20240627	191600	42297963250	20150	20150	20150	20150	0
150	20240627	191500	42297963250	20150	20150	20150	20150	0
151	20240627	191400	42297963250	20150	20150	20150	20150	0
152	20240627	191300	42297963250	20150	20150	20150	20150	19685
153	20240627	191200	42297963250	20150	20150	20150	20150	0
154	20240627	191100	42297963250	20150	20150	20150	20150	0
155	20240627	191000	42297963250	20150	20150	20150	20150	0
156	20240627	190900	42297963250	20150	20150	20150	20150	0
157	20240627	190800	42297963250	20150	20150	20150	20150	0
158	20240627	190700	42297963250	20150	20150	20150	20150	0
159	20240627	190600	42297963250	20150	20150	20150	20150	0
160	20240627	190500	42297963250	20150	20150	20150	20150	0
161	20240627	190400	42297963250	20150	20150	20150	20150	0
162	20240627	190300	42297963250	20150	20150	20150	20150	0
163	20240627	190200	42297963250	20150	20150	20150	20150	0
164	20240627	190100	42297963250	20150	20150	20150	20150	0
165	20240627	190000	42297963250	20150	20150	20150	20150	0
166	20240627	185900	42297963250	20150	20150	20150	20150	0
167	20240627	185800	42297963250	20150	20150	20150	20150	0
168	20240627	185700	42297963250	20150	20150	20150	20150	0
169	20240627	185600	42297963250	20150	20150	20150	20150	0
170	20240627	185500	42297963250	20150	20150	20150	20150	0
171	20240627	185400	42297963250	20150	20150	20150	20150	0
172	20240627	185300	42297963250	20150	20150	20150	20150	0
173	20240627	185200	42297963250	20150	20150	20150	20150	0
174	20240627	185100	42297963250	20150	20150	20150	20150	0
175	20240627	185000	42297963250	20150	20150	20150	20150	0
176	20240627	184900	42297963250	20150	20150	20150	20150	0
177	20240627	184800	42297963250	20150	20150	20150	20150	0
178	20240627	184700	42297963250	20150	20150	20150	20150	0
179	20240627	184600	42297963250	20150	20150	20150	20150	0
180	20240627	184500	42297963250	20150	20150	20150	20150	0
181	20240627	184400	42297963250	20150	20150	20150	20150	0
182	20240627	184300	42297963250	20150	20150	20150	20150	19685
183	20240627	184200	42297963250	20150	20150	20150	20150	0
184	20240627	184100	42297963250	20150	20150	20150	20150	0
185	20240627	184000	42297963250	20150	20150	20150	20150	0
186	20240627	183900	42297963250	20150	20150	20150	20150	0
187	20240627	183800	42297963250	20150	20150	20150	20150	0
188	20240627	183700	42297963250	20150	20150	20150	20150	0
189	20240627	183600	42297963250	20150	20150	20150	20150	0
190	20240627	183500	42297963250	20150	20150	20150	20150	0
191	20240627	183400	42297963250	20150	20150	20150	20150	0
192	20240627	183300	42297963250	20150	20150	20150	20150	0
193	20240627	183200	42297963250	20150	20150	20150	20150	0
194	20240627	183100	42297963250	20150	20150	20150	20150	0
195	20240627	183000	42297963250	20150	20150	20150	20150	0
196	20240627	182900	42297963250	20150	20150	20150	20150	0
197	20240627	182800	42297963250	20150	20150	20150	20150	0
198	20240627	182700	42297963250	20150	20150	20150	20150	0
199	20240627	182600	42297963250	20150	20150	20150	20150	0
200	20240627	182500	42297963250	20150	20150	20150	20150	0
201	20240627	182400	42297963250	20150	20150	20150	20150	0
202	20240627	182300	42297963250	20150	20150	20150	20150	0
203	20240627	182200	42297963250	20150	20150	20150	20150	0
204	20240627	182100	42297963250	20150	20150	20150	20150	0
205	20240627	182000	42297963250	20150	20150	20150	20150	0
206	20240627	181900	42297963250	20150	20150	20150	20150	0
207	20240627	181800	42297963250	20150	20150	20150	20150	0
208	20240627	181700	42297963250	20150	20150	20150	20150	0
209	20240627	181600	42297963250	20150	20150	20150	20150	0
210	20240627	181500	42297963250	20150	20150	20150	20150	0
211	20240627	181400	42297963250	20150	20150	20150	20150	0
212	20240627	181300	42297963250	20150	20150	20150	20150	19685
213	20240627	181200	42297963250	20150	20150	20150	20150	0
214	20240627	181100	42297963250	20150	20150	20150	20150	0
215	20240627	181000	42297963250	20150	20150	20150	20150	0
216	20240627	180900	42297963250	20150	20150	20150	20150	0
217	20240627	180800	42297963250	20150	20150	20150	20150	0
218	20240627	180700	42297963250	20150	20150	20150	20150	0
219	20240627	180600	42297963250	20150	20150	20150	20150	0
220	20240627	180500	42297963250	20150	20150	20150	20150	0
221	20240627	180400	42297963250	20150	20150	20150	20150	0
222	20240627	180300	42297963250	20150	20150	20150	20150	0
223	20240627	180200	42297963250	20150	20150	20150	20150	0
224	20240627	180100	42297963250	20150	20150	20150	20150	0
225	20240627	180000	42297963250	20150	20150	20150	20150	0
226	20240627	175900	42297963250	20150	20150	20150	20150	0
227	20240627	175800	42297963250	20150	20150	20150	20150	0
228	20240627	175700	42297963250	20150	20150	20150	20150	0
229	20240627	175600	42297963250	20150	20150	20150	20150	0
230	20240627	175500	42297963250	20150	20150	20150	20150	0
231	20240627	175400	42297963250	20150	20150	20150	20150	0
232	20240627	175300	42297963250	20150	20150	20150	20150	0
233	20240627	175200	42297963250	20150	20150	20150	20150	0
234	20240627	175100	42297963250	20150	20150	20150	20150	0
235	20240627	175000	42297963250	20150	20150	20150	20150	0
236	20240627	174900	42297963250	20150	20150	20150	20150	0
237	20240627	174800	42297963250	20150	20150	20150	20150	0
238	20240627	174700	42297963250	20150	20150	20150	20150	0
239	20240627	174600	42297963250	20150	20150	20150	20150	0
240	20240627	174500	42297963250	20150	20150	20150	20150	0
241	20240627	174400	42297963250	20150	20150	20150	20150	0
242	20240627	174300	42297963250	20150	20150	20150	20150	19685
243	20240627	174200	42297963250	20150	20150	20150	20150	0
244	20240627	174100	42297963250	20150	20150	20150	20150	0
245	20240627	174000	42297963250	20150	20150	20150	20150	0
246	20240627	173900	42297963250	20150	20150	20150	20150	0
247	20240627	173800	42297963250	20150	20150	20150	20150	0
248	20240627	173700	42297963250	20150	20150	20150	20150	0
249	20240627	173600	42297963250	20150	20150	20150	20150	0
250	20240627	173500	42297963250	20150	20150	20150	20150	0
251	20240627	173400	42297963250	20150	20150	20150	20150	0
252	20240627	173300	42297963250	20150	20150	20150	20150	0
253	20240627	173200	42297963250	20150	20150	20150	20150	0
254	20240627	173100	42297963250	20150	20150	20150	20150	0
255	20240627	173000	42297963250	20150	20150	20150	20150	0
256	20240627	172900	42297963250	20150	20150	20150	20150	0
257	20240627	172800	42297963250	20150	20150	20150	20150	0
258	20240627	172700	42297963250	20150	20150	20150	20150	0
259	20240627	172600	42297963250	20150	20150	20150	20150	0
260	20240627	172500	42297963250	20150	20150	20150	20150	0
261	20240627	172400	42297963250	20150	20150	20150	20150	0
262	20240627	172300	42297963250	20150	20150	20150	20150	0
263	20240627	172200	42297963250	20150	20150	20150	20150	0
264	20240627	172100	42297963250	20150	20150	20150	20150	0
265	20240627	172000	42297963250	20150	20150	20150	20150	0
266	20240627	171900	42297963250	20150	20150	20150	20150	0
267	20240627	171800	42297963250	20150	20150	20150	20150	0
268	20240627	171700	42297963250	20150	20150	20150	20150	0
269	20240627	171600	42297963250	20150	20150	20150	20150	0
270	20240627	171500	42297963250	20150	20150	20150	20150	0
271	20240627	171400	42297963250	20150	20150	20150	20150	0
272	20240627	171300	42297963250	20150	20150	20150	20150	19685
273	20240627	171200	42297963250	20150	20150	20150	20150	0
274	20240627	171100	42297963250	20150	20150	20150	20150	0
275	20240627	171000	42297963250	20150	20150	20150	20150	0
276	20240627	170900	42297963250	20150	20150	20150	20150	0
277	20240627	170800	42297963250	20150	20150	20150	20150	0
278	20240627	170700	42297963250	20150	20150	20150	20150	0
279	20240627	170600	42297963250	20150	20150	20150	20150	0
280	20240627	170500	42297963250	20150	20150	20150	20150	0
281	20240627	170400	42297963250	20150	20150	20150	20150	0
282	20240627	170300	42297963250	20150	20150	20150	20150	0
283	20240627	170200	42297963250	20150	20150	20150	20150	0
284	20240627	170100	42297963250	20150	20150	20150	20150	0
285	20240627	170000	42297963250	20150	20150	20150	20150	0
286	20240627	165900	42297963250	20150	20150	20150	20150	0
287	20240627	165800	42297963250	20150	20150	20150	20150	0
288	20240627	165700	42297963250	20150	20150	20150	20150	0
289	20240627	165600	42297963250	20150	20150	20150	20150	0
290	20240627	165500	42297963250	20150	20150	20150	20150	0
291	20240627	165400	42297963250	20150	20150	20150	20150	0
292	20240627	165300	42297963250	20150	20150	20150	20150	0
293	20240627	165200	42297963250	20150	20150	20150	20150	0
294	20240627	165100	42297963250	20150	20150	20150	20150	0
295	20240627	165000	42297963250	20150	20150	20150	20150	0
296	20240627	164900	42297963250	20150	20150	20150	20150	0
297	20240627	164800	42297963250	20150	20150	20150	20150	0
298	20240627	164700	42297963250	20150	20150	20150	20150	0
299	20240627	164600	42297963250	20150	20150	20150	20150	0
300	20240627	164500	42297963250	20150	20150	20150	20150	0
301	20240627	164400	42297963250	20150	20150	20150	20150	0
302	20240627	164300	42297963250	20150	20150	20150	20150	19685
303	20240627	164200	42297963250	20150	20150	20150	20150	0
304	20240627	164100	42297963250	20150	20150	20150	20150	0
305	20240627	164000	42297963250	20150	20150	20150	20150	0
306	20240627	163900	42297963250	20150	20150	20150	20150	0
307	20240627	163800	42297963250	20150	20150	20150	20150	0
308	20240627	163700	42297963250	20150	20150	20150	20150	0
309	20240627	163600	42297963250	20150	20150	20150	20150	0
310	20240627	163500	42297963250	20150	20150	20150	20150	0
311	20240627	163400	42297963250	20150	20150	20150	20150	0
312	20240627	163300	42297963250	20150	20150	20150	20150	0
313	20240627	163200	42297963250	20150	20150	20150	20150	0
314	20240627	163100	42297963250	20150	20150	20150	20150	0
315	20240627	163000	42297963250	20150	20150	20150	20150	0
316	20240627	162900	42297963250	20150	20150	20150	20150	0
317	20240627	162800	42297963250	20150	20150	20150	20150	0
318	20240627	162700	42297963250	20150	20150	20150	20150	0
319	20240627	162600	42297963250	20150	20150	20150	20150	0
320	20240627	162500	42297963250	20150	20150	20150	20150	0
321	20240627	162400	42297963250	20150	20150	20150	20150	0
322	20240627	162300	42297963250	20150	20150	20150	20150	0
323	20240627	162200	42297963250	20150	20150	20150	20150	0
324	20240627	162100	42297963250	20150	20150	20150	20150	0
325	20240627	162000	42297963250	20150	20150	20150	20150	0
326	20240627	161900	42297963250	20150	20150	20150	20150	0
327	20240627	161800	42297963250	20150	20150	20150	20150	0
328	20240627	161700	42297963250	20150	20150	20150	20150	0
329	20240627	161600	42297963250	20150	20150	20150	20150	0
330	20240627	161500	42297963250	20150	20150	20150	20150	0
331	20240627	161400	42297963250	20150	20150	20150	20150	0
332	20240627	161300	42297963250	20150	20150	20150	20150	19685
333	20240627	161200	42297963250	20150	20150	20150	20150	0
334	20240627	161100	42297963250	20150	20150	20150	20150	0
335	20240627	161000	42297963250	20150	20150	20150	20150	0
336	20240627	160900	42297963250	20150	20150	20150	20150	0
337	20240627	160800	42297963250	20150	20150	20150	20150	0
338	20240627	160700	42297963250	20150	20150	20150	20150	0
339	20240627	160600	42297963250	20150	20150	20150	20150	0
340	20240627	160500	42297963250	20150	20150	20150	20150	0
341	20240627	160400	42297963250	20150	20150	20150	20150	0
342	20240627	160300	42297963250	20150	20150	20150	20150	0
343	20240627	160200	42297963250	20150	20150	20150	20150	0
344	20240627	160100	42297963250	20150	20150	20150	20150	0
345	20240627	160000	42297963250	20150	20150	20150	20150	0
346	20240627	155900	42297963250	20150	20150	20150	20150	0
347	20240627	155800	42297963250	20150	20150	20150	20150	0
348	20240627	155700	42297963250	20150	20150	20150	20150	0
349	20240627	155600	42297963250	20150	20150	20150	20150	0
350	20240627	155500	42297963250	20150	20150	20150	20150	0
351	20240627	155400	42297963250	20150	20150	20150	20150	0
352	20240627	155300	42297963250	20150	20150	20150	20150	0
353	20240627	155200	42297963250	20150	20150	20150	20150	0
354	20240627	155100	42297963250	20150	20150	20150	20150	0
355	20240627	155000	42297963250	20150	20150	20150	20150	0
356	20240627	154900	42297963250	20150	20150	20150	20150	0
357	20240627	154800	42297963250	20150	20150	20150	20150	0
358	20240627	154700	42297963250	20150	20150	20150	20150	0
359	20240627	154600	42297963250	20150	20150	20150	20150	0
360	20240627	154500	42297963250	20150	20150	20150	20150	0
361	20240627	154400	42297963250	20150	20150	20150	20150	0
362	20240627	154300	42297963250	20150	20150	20150	20150	19685
363	20240627	154200	42297963250	20150	20150	20150	20150	0
364	20240627	154100	42297963250	20150	20150	20150	20150	0
365	20240627	154000	42297963250	20150	20150	20150	20150	0
366	20240627	153900	42297963250	20150	20150	20150	20150	0
367	20240627	153800	42297963250	20150	20150	20150	20150	0
368	20240627	153700	42297963250	20150	20150	20150	20150	0
369	20240627	153600	42297963250	20150	20150	20150	20150	0
370	20240627	153500	42297963250	20150	20150	20150	20150	0
371	20240627	153400	42297963250	20150	20150	20150	20150	0
372	20240627	153300	42297963250	20150	20150	20150	20150	0
373	20240627	153200	42297963250	20150	20150	20150	20150	0
374	20240627	153100	42297963250	20150	20150	20150	20150	0
375	20240627	153000	42297963250	20150	20150	20150	20150	19685
376	20240627	152900	41901310500	20250	20250	20250	20250	0
377	20240627	152800	41901310500	20250	20250	20250	20250	0
378	20240627	152700	41901310500	20250	20250	20250	20250	0
379	20240627	152600	41901310500	20250	20250	20250	20250	0
380	20240627	152500	41901310500	20250	20250	20250	20250	0
381	20240627	152400	41901310500	20250	20250	20250	20250	0
382	20240627	152300	41901310500	20250	20250	20250	20250	0
383	20240627	152200	41901310500	20250	20250	20250	20250	0
384	20240627	152100	41901310500	20250	20250	20250	20250	0
385	20240627	152000	41901310500	20250	20250	20250	20250	0
386	20240627	151900	41901310500	20250	20300	20300	20200	3248
387	20240627	151800	41835512450	20300	20250	20300	20250	2848
388	20240627	151700	41777814650	20300	20300	20300	20250	772
389	20240627	151600	41762175350	20250	20250	20300	20250	991
390	20240627	151500	41742106050	20250	20300	20300	20250	1574
391	20240627	151400	41710179150	20250	20250	20300	20200	1206
392	20240627	151300	41685756600	20250	20250	20250	20200	2160
393	20240627	151200	41642016650	20250	20250	20300	20250	1363
394	20240627	151100	41614382300	20250	20250	20250	20200	1208
395	20240627	151000	41589934250	20200	20250	20250	20200	2914
396	20240627	150900	41530958550	20250	20250	20300	20250	668
397	20240627	150800	41517430250	20250	20300	20300	20250	1496
398	20240627	150700	41487128600	20300	20350	20350	20300	4834
399	20240627	150600	41388869350	20350	20350	20400	20350	5389
400	20240627	150500	41279203150	20350	20450	20450	20350	3955
401	20240627	150400	41198514700	20450	20400	20450	20400	1022
402	20240627	150300	41177654600	20450	20450	20450	20400	701
403	20240627	150200	41163348500	20450	20450	20450	20400	709
404	20240627	150100	41148875750	20400	20400	20450	20400	304
405	20240627	150000	41142666900	20450	20450	20500	20450	1451
406	20240627	145900	41112993250	20450	20450	20450	20400	457
407	20240627	145800	41103670100	20450	20500	20500	20400	588
408	20240627	145700	41091654600	20450	20500	20500	20450	2979
409	20240627	145600	41030733800	20500	20500	20500	20450	112
410	20240627	145500	41028441950	20500	20450	20500	20450	808
411	20240627	145400	41011907850	20450	20450	20450	20400	276
412	20240627	145300	41006263950	20400	20450	20450	20400	469
413	20240627	145200	40996692150	20450	20500	20500	20450	1514
414	20240627	145100	40965728100	20500	20450	20500	20450	456
415	20240627	145000	40956381600	20500	20500	20500	20450	283
416	20240627	144900	40950584400	20500	20500	20500	20450	116
417	20240627	144800	40948212100	20500	20500	20500	20500	799
418	20240627	144700	40931832600	20500	20550	20550	20500	1208
419	20240627	144600	40907058050	20550	20500	20550	20500	1015
420	20240627	144500	40886205050	20500	20450	20500	20400	2761
421	20240627	144400	40829643350	20450	20400	20450	20400	2294
422	20240627	144300	40782781100	20400	20400	20400	20350	699
423	20240627	144200	40768540250	20400	20350	20400	20350	1741
424	20240627	144100	40733100400	20350	20300	20350	20300	104
425	20240627	144000	40730988500	20300	20300	20350	20300	229
426	20240627	143900	40726335950	20300	20300	20300	20300	120
427	20240627	143800	40723899950	20300	20350	20350	20300	1179
428	20240627	143700	40699958750	20350	20300	20350	20300	630
429	20240627	143600	40687140600	20350	20300	20350	20300	240
430	20240627	143500	40682267550	20300	20300	20300	20300	106
431	20240627	143400	40680115750	20350	20300	20350	20300	66
432	20240627	143300	40678772800	20300	20350	20350	20300	142
433	20240627	143200	40675890050	20350	20300	20350	20300	226
434	20240627	143100	40671295700	20300	20300	20350	20300	558
435	20240627	143000	40659953250	20300	20300	20350	20300	358
436	20240627	142900	40652685800	20300	20300	20350	20300	1789
437	20240627	142800	40616367800	20300	20350	20350	20300	721
438	20240627	142700	40601705850	20300	20400	20400	20300	179
439	20240627	142600	40598064650	20400	20350	20400	20350	102
440	20240627	142500	40595988900	20350	20350	20350	20300	302
441	20240627	142400	40589852350	20350	20300	20350	20300	356
442	20240627	142300	40582616400	20300	20350	20350	20300	149
443	20240627	142200	40579585250	20350	20300	20350	20300	254
444	20240627	142100	40574418850	20300	20350	20350	20300	153
445	20240627	142000	40571312700	20350	20350	20400	20350	138
446	20240627	141900	40568502850	20350	20400	20400	20300	1984
447	20240627	141800	40528125700	20400	20300	20400	20300	412
448	20240627	141700	40519741450	20350	20350	20350	20300	892
449	20240627	141600	40501596650	20400	20400	20400	20400	40
450	20240627	141500	40500780650	20350	20400	20400	20350	924
451	20240627	141400	40481973750	20400	20400	20400	20350	653
452	20240627	141300	40468655750	20350	20350	20400	20350	256
453	20240627	141200	40463443650	20400	20300	20400	20300	1544
454	20240627	141100	40431995750	20300	20300	20300	20250	894
455	20240627	141000	40413882850	20250	20250	20300	20250	681
456	20240627	140900	40400067600	20250	20250	20300	20250	581
457	20240627	140800	40388276800	20250	20250	20250	20250	1035
458	20240627	140700	40367318050	20250	20250	20250	20250	680
459	20240627	140600	40353548050	20250	20250	20250	20250	167
460	20240627	140500	40350166300	20250	20250	20250	20250	155
461	20240627	140400	40347027550	20250	20250	20250	20250	13
462	20240627	140300	40346764300	20250	20250	20300	20250	548
463	20240627	140200	40335661900	20250	20250	20250	20200	1143
464	20240627	140100	40312527750	20250	20300	20300	20250	1156
465	20240627	140000	40289117250	20300	20250	20300	20250	383
466	20240627	135900	40281361450	20250	20300	20300	20250	168
467	20240627	135800	40277957950	20300	20250	20300	20200	227
468	20240627	135700	40273362400	20200	20200	20250	20200	578
469	20240627	135600	40261666950	20250	20250	20250	20200	758
470	20240627	135500	40246317650	20200	20200	20200	20200	492
471	20240627	135400	40236379250	20200	20250	20300	20200	1608
472	20240627	135300	40203818700	20200	20200	20250	20200	610
473	20240627	135200	40191473650	20200	20200	20250	20200	403
474	20240627	135100	40183332450	20250	20250	20250	20250	575
475	20240627	135000	40171688700	20250	20200	20250	20200	408
476	20240627	134900	40163445300	20200	20250	20250	20200	978
477	20240627	134800	40143678150	20250	20250	20250	20200	670
478	20240627	134700	40130138150	20250	20250	20250	20200	225
479	20240627	134600	40125586700	20250	20250	20250	20200	1561
480	20240627	134500	40094041250	20250	20200	20250	20200	1215
481	20240627	134400	40069486850	20250	20250	20250	20200	3276
482	20240627	134300	40003161900	20250	20250	20300	20250	550
483	20240627	134200	39992024150	20300	20300	20300	20250	1583
484	20240627	134100	39959890250	20300	20300	20300	20250	974
485	20240627	134000	39940132500	20300	20300	20350	20250	3702
486	20240627	133900	39865048250	20300	20350	20400	20300	9908
487	20240627	133800	39663744400	20350	20400	20400	20350	251
488	20240627	133700	39658636500	20400	20350	20400	20350	335
489	20240627	133600	39651815600	20350	20400	20400	20350	200
490	20240627	133500	39647744450	20350	20350	20350	20350	299
491	20240627	133400	39641659800	20350	20400	20400	20350	1208
492	20240627	133300	39617058350	20400	20450	20450	20400	54
493	20240627	133200	39615956600	20400	20400	20400	20350	979
494	20240627	133100	39596000550	20400	20400	20400	20350	525
495	20240627	133000	39585309550	20400	20400	20400	20350	138
496	20240627	132900	39582494400	20400	20400	20400	20400	1721
497	20240627	132800	39547386000	20400	20350	20400	20350	73
498	20240627	132700	39545897500	20400	20350	20400	20350	146
499	20240627	132600	39542925050	20400	20400	20450	20400	1247
500	20240627	132500	39517486100	20400	20350	20400	20350	1178
501	20240627	132400	39493455900	20350	20350	20400	20350	1165
502	20240627	132300	39469706550	20400	20400	20400	20350	1171
503	20240627	132200	39445871900	20400	20400	20400	20350	641
504	20240627	132100	39432820250	20400	20400	20400	20350	377
505	20240627	132000	39425142300	20400	20400	20400	20350	242
506	20240627	131900	39420210500	20350	20400	20400	20350	729
507	20240627	131800	39405374100	20400	20400	20400	20350	265
508	20240627	131700	39399968450	20400	20400	20400	20350	1243
509	20240627	131600	39374619100	20400	20450	20450	20400	4615
510	20240627	131500	39280467850	20400	20450	20450	20400	62
511	20240627	131400	39279201050	20450	20400	20450	20400	347
512	20240627	131300	39272106900	20450	20450	20450	20450	761
513	20240627	131200	39256544450	20450	20500	20500	20450	189
514	20240627	131100	39252677450	20500	20450	20500	20450	240
515	20240627	131000	39247767950	20450	20450	20500	20450	41
516	20240627	130900	39246928950	20450	20450	20500	20400	386
517	20240627	130800	39239038550	20450	20450	20450	20450	411
518	20240627	130700	39230633600	20450	20450	20500	20450	40
519	20240627	130600	39229815400	20450	20450	20450	20450	189
520	20240627	130500	39225950350	20450	20500	20500	20450	357
521	20240627	130400	39218646850	20500	20500	20500	20450	172
522	20240627	130300	39215125000	20450	20500	20500	20450	251
523	20240627	130200	39209991700	20500	20500	20500	20450	105
524	20240627	130100	39207840450	20450	20450	20450	20450	798
525	20240627	130000	39191521350	20450	20500	20500	20450	242
526	20240627	125900	39186572400	20450	20450	20450	20450	614
527	20240627	125800	39174016100	20450	20450	20500	20450	210
528	20240627	125700	39169721500	20450	20500	20500	20450	64
529	20240627	125600	39168412200	20450	20400	20450	20400	244
530	20240627	125500	39163429950	20400	20450	20500	20400	1740
531	20240627	125400	39127844850	20500	20450	20500	20450	153
532	20240627	125300	39124710500	20500	20500	20500	20500	762
533	20240627	125200	39109089500	20500	20550	20550	20500	150
534	20240627	125100	39106011350	20550	20450	20550	20450	815
535	20240627	125000	39089307650	20500	20500	20500	20450	569
536	20240627	124900	39077643200	20550	20500	20550	20500	938
537	20240627	124800	39058414150	20500	20450	20550	20450	1413
538	20240627	124700	39029463950	20450	20450	20500	20450	307
539	20240627	124600	39023175050	20450	20450	20500	20450	55
540	20240627	124500	39022050250	20450	20500	20500	20450	361
541	20240627	124400	39014650550	20500	20500	20500	20500	258
542	20240627	124300	39009361550	20500	20450	20500	20450	971
543	20240627	124200	38989492800	20450	20450	20450	20400	1525
544	20240627	124100	38958376800	20450	20400	20450	20400	548
545	20240627	124000	38947192300	20400	20400	20450	20400	985
546	20240627	123900	38927096850	20400	20500	20500	20400	108
547	20240627	123800	38924887650	20500	20500	20500	20500	97
548	20240627	123700	38922899150	20500	20500	20500	20450	406
549	20240627	123600	38914577600	20450	20400	20450	20400	482
550	20240627	123500	38904738850	20400	20400	20400	20350	1035
551	20240627	123400	38883646500	20400	20350	20400	20350	772
552	20240627	123300	38867929850	20350	20400	20400	20350	4124
553	20240627	123200	38783885550	20400	20450	20450	20400	627
554	20240627	123100	38771092100	20400	20450	20450	20400	4470
555	20240627	123000	38679724700	20450	20500	20500	20450	12053
556	20240627	122900	38433203250	20500	20500	20500	20500	3393
557	20240627	122800	38363646750	20500	20550	20550	20500	76
558	20240627	122700	38362086900	20550	20550	20550	20500	648
559	20240627	122600	38348791900	20550	20550	20550	20550	153
560	20240627	122500	38345647750	20550	20550	20550	20550	335
561	20240627	122400	38338763500	20550	20500	20550	20500	330
562	20240627	122300	38331992050	20550	20550	20550	20550	824
563	20240627	122200	38315058850	20600	20550	20600	20500	559
564	20240627	122100	38303570750	20550	20500	20600	20500	1024
565	20240627	122000	38282513650	20500	20500	20550	20500	547
566	20240627	121900	38271274600	20550	20550	20550	20500	319
567	20240627	121800	38264731150	20550	20550	20550	20550	63
568	20240627	121700	38263436500	20550	20500	20550	20500	27
569	20240627	121600	38262882900	20500	20500	20550	20500	115
570	20240627	121500	38260525100	20500	20500	20500	20450	1058
571	20240627	121400	38238851350	20500	20450	20500	20450	651
572	20240627	121300	38225508400	20450	20450	20500	20450	291
573	20240627	121200	38219547150	20500	20450	20500	20450	624
574	20240627	121100	38206771050	20500	20500	20500	20450	276
575	20240627	121000	38201120400	20500	20450	20500	20450	833
576	20240627	120900	38184075050	20450	20450	20500	20450	243
577	20240627	120800	38179104750	20450	20450	20500	20450	523
578	20240627	120700	38168404000	20450	20500	20500	20450	503
579	20240627	120600	38158101000	20500	20500	20500	20500	328
580	20240627	120500	38151377000	20500	20500	20550	20450	591
581	20240627	120400	38139260600	20500	20500	20500	20500	629
582	20240627	120300	38126366100	20500	20500	20500	20500	1173
583	20240627	120200	38102319600	20500	20500	20500	20500	535
584	20240627	120100	38091352100	20500	20500	20500	20450	268
585	20240627	120000	38085863250	20450	20500	20550	20450	4425
586	20240627	115900	37995275650	20500	20500	20500	20500	555
587	20240627	115800	37983898150	20500	20500	20500	20500	216
588	20240627	115700	37979470150	20500	20500	20550	20500	158
589	20240627	115600	37976231050	20500	20550	20550	20500	1291
590	20240627	115500	37949757300	20550	20550	20550	20500	613
591	20240627	115400	37937190100	20500	20550	20550	20500	189
592	20240627	115300	37933309800	20500	20500	20500	20500	1082
593	20240627	115200	37911128800	20500	20500	20600	20500	33
594	20240627	115100	37910450800	20500	20500	20600	20500	4410
595	20240627	115000	37819979550	20550	20550	20600	20500	915
596	20240627	114900	37801153800	20550	20500	20550	20500	1279
597	20240627	114800	37774878150	20550	20550	20550	20500	317
598	20240627	114700	37768367950	20500	20550	20550	20500	1113
599	20240627	114600	37745498800	20550	20550	20550	20500	20
600	20240627	114500	37745088100	20550	20500	20550	20500	178
601	20240627	114400	37741433400	20550	20550	20550	20500	106
602	20240627	114300	37739259650	20550	20500	20550	20500	864
603	20240627	114200	37721544750	20550	20550	20550	20500	351
604	20240627	114100	37714337450	20550	20500	20550	20500	57
605	20240627	114000	37713168850	20500	20500	20500	20500	474
606	20240627	113900	37703451850	20500	20500	20500	20500	598
607	20240627	113800	37691192850	20500	20450	20500	20450	1730
608	20240627	113700	37655758700	20500	20450	20500	20450	1983
609	20240627	113600	37615202850	20450	20450	20500	20450	210
610	20240627	113500	37610907800	20450	20450	20450	20450	789
611	20240627	113400	37594772750	20450	20500	20500	20450	223
612	20240627	113300	37590209850	20500	20500	20500	20450	430
613	20240627	113200	37581408550	20500	20500	20500	20450	604
614	20240627	113100	37569053700	20500	20450	20500	20450	877
615	20240627	113000	37551107250	20450	20500	20500	20450	765
616	20240627	112900	37535456000	20500	20450	20500	20450	671
617	20240627	112800	37521705750	20450	20450	20500	20450	867
618	20240627	112700	37503960350	20450	20450	20500	20450	1118
619	20240627	112600	37481057050	20450	20550	20550	20450	3159
620	20240627	112500	37416380900	20550	20550	20550	20500	1620
621	20240627	112400	37383126300	20500	20550	20550	20500	298
622	20240627	112300	37377010600	20550	20550	20550	20500	645
623	20240627	112200	37363756100	20500	20500	20550	20500	474
624	20240627	112100	37354039050	20450	20500	20500	20450	1773
625	20240627	112000	37317777200	20500	20500	20500	20450	360
626	20240627	111900	37310405850	20500	20500	20500	20450	1109
627	20240627	111800	37287686350	20500	20450	20500	20450	109
628	20240627	111700	37285453200	20500	20450	20500	20450	511
629	20240627	111600	37275000100	20500	20500	20550	20450	233
630	20240627	111500	37270218900	20450	20550	20550	20400	2596
631	20240627	111400	37217070600	20550	20500	20550	20500	578
632	20240627	111300	37205205550	20500	20450	20550	20450	590
633	20240627	111200	37193113200	20450	20450	20500	20450	204
634	20240627	111100	37188939250	20450	20450	20500	20450	457
635	20240627	111000	37179580950	20500	20450	20500	20400	1299
636	20240627	110900	37153018000	20450	20400	20450	20400	1328
637	20240627	110800	37125883050	20400	20400	20450	20400	948
638	20240627	110700	37106539450	20450	20400	20450	20400	502
639	20240627	110600	37096297950	20400	20450	20450	20400	1090
640	20240627	110500	37074061450	20450	20450	20450	20400	1459
641	20240627	110400	37044249250	20450	20400	20450	20350	1798
642	20240627	110300	37007543350	20400	20400	20450	20350	3427
643	20240627	110200	36937651450	20400	20450	20450	20400	1983
644	20240627	110100	36897155050	20450	20450	20500	20450	4099
645	20240627	110000	36813314950	20450	20450	20500	20400	729
646	20240627	105900	36798413850	20450	20450	20500	20400	1340
647	20240627	105800	36771021400	20450	20500	20500	20450	2658
648	20240627	105700	36716645150	20500	20450	20500	20450	1854
649	20240627	105600	36678724300	20500	20400	20500	20350	3702
650	20240627	105500	36603187150	20400	20350	20450	20350	4039
651	20240627	105400	36520829000	20350	20500	20550	20300	20810
652	20240627	105300	36095667250	20550	20500	20550	20500	1231
653	20240627	105200	36070397900	20500	20550	20600	20500	2576
654	20240627	105100	36017461850	20550	20600	20600	20550	2209
655	20240627	105000	35972056100	20550	20550	20600	20550	1323
656	20240627	104900	35944829300	20550	20550	20600	20500	2351
657	20240627	104800	35896497500	20500	20600	20650	20500	10280
658	20240627	104700	35685054500	20600	20650	20700	20600	3433
659	20240627	104600	35614260500	20650	20700	20700	20600	12295
660	20240627	104500	35360777600	20700	20650	20700	20650	787
661	20240627	104400	35344503250	20650	20700	20700	20650	387
662	20240627	104300	35336507150	20650	20700	20700	20650	516
663	20240627	104200	35325848900	20700	20700	20750	20650	2233
664	20240627	104100	35279709450	20750	20750	20800	20700	4225
665	20240627	104000	35192123600	20800	20800	20800	20750	448
666	20240627	103900	35182824600	20800	20800	20800	20750	997
667	20240627	103800	35162102500	20800	20750	20800	20700	945
668	20240627	103700	35142490200	20750	20700	20750	20650	955
669	20240627	103600	35122726850	20700	20650	20700	20650	2773
670	20240627	103500	35065454250	20650	20650	20700	20650	2856
671	20240627	103400	35006476000	20700	20750	20750	20650	840
672	20240627	103300	34989110450	20750	20700	20750	20650	2993
673	20240627	103200	34927202800	20750	20700	20750	20700	855
674	20240627	103100	34909491350	20700	20800	20800	20700	1050
675	20240627	103000	34887717050	20750	20650	20800	20650	4413
676	20240627	102900	34796355350	20650	20650	20700	20650	1847
677	20240627	102800	34758214050	20650	20700	20700	20650	4881
678	20240627	102700	34657419450	20650	20800	20800	20650	11197
679	20240627	102600	34425294400	20800	20800	20800	20750	2350
680	20240627	102500	34376452400	20800	20850	20850	20800	110
681	20240627	102400	34374163050	20800	20800	20850	20800	231
682	20240627	102300	34369355600	20800	20850	20900	20800	971
683	20240627	102200	34349128950	20850	20850	20900	20850	340
684	20240627	102100	34342038400	20800	20800	20850	20800	866
685	20240627	102000	34324024700	20800	20800	20850	20800	1566
686	20240627	101900	34291446200	20800	20850	20850	20800	260
687	20240627	101800	34286029000	20850	20750	20850	20750	671
688	20240627	101700	34272075550	20800	20800	20850	20800	1306
689	20240627	101600	34244908900	20800	20800	20800	20750	817
690	20240627	101500	34227932350	20750	20850	20900	20750	7188
691	20240627	101400	34078330600	20900	20900	20950	20900	545
692	20240627	101300	34066939500	20900	20900	20900	20850	964
693	20240627	101200	34046823100	20900	20900	20900	20850	475
694	20240627	101100	34036903500	20900	20850	20900	20850	764
695	20240627	101000	34020969600	20850	20850	20850	20850	568
696	20240627	100900	34009126800	20850	20800	20850	20800	1182
697	20240627	100800	33984491100	20800	20800	20850	20800	1063
698	20240627	100700	33962377050	20800	20800	20850	20750	1884
699	20240627	100600	33923221750	20800	20950	20950	20800	8706
700	20240627	100500	33741874800	20950	20950	20950	20850	416
701	20240627	100400	33733186250	20950	20900	20950	20800	5204
702	20240627	100300	33624610450	20900	21000	21000	20900	2803
703	20240627	100200	33565894550	21000	20950	21000	20950	2368
704	20240627	100100	33516185050	20950	21000	21000	20950	2366
705	20240627	100000	33466605650	20950	21050	21050	20950	6209
706	20240627	095900	33336100000	21050	21050	21050	20950	1951
707	20240627	095800	33295124650	21000	21000	21000	20950	2163
708	20240627	095700	33249726950	21000	21000	21050	20950	5000
709	20240627	095600	33144651850	21000	20950	21000	20900	3462
710	20240627	095500	33072018800	20950	20950	20950	20900	3276
711	20240627	095400	33003389900	20950	20850	20950	20800	2173
712	20240627	095300	32957981450	20900	20800	20900	20750	3710
713	20240627	095200	32880869100	20800	20700	20800	20700	2419
714	20240627	095100	32830690950	20750	20800	20800	20700	4502
715	20240627	095000	32737182350	20850	20850	20900	20800	2009
716	20240627	094900	32695318700	20850	20850	20850	20800	1893
717	20240627	094800	32655873400	20850	20800	20850	20750	3660
718	20240627	094700	32579762700	20800	20900	20900	20800	2896
719	20240627	094600	32519385650	20900	20950	20950	20800	3345
720	20240627	094500	32449570350	20950	20800	20950	20800	7842
721	20240627	094400	32285901650	20850	20650	20850	20650	5756
722	20240627	094300	32166511400	20650	20700	20800	20650	7809
723	20240627	094200	32004943550	20750	20750	20750	20600	14697
724	20240627	094100	31701132050	20750	20750	20800	20700	11588
725	20240627	094000	31460685750	20800	21050	21050	20650	45919
726	20240627	093900	30504297500	21050	21100	21100	21000	22586
727	20240627	093800	30029271750	21150	21100	21200	21100	6601
728	20240627	093700	29889894850	21100	21100	21150	21050	10663
729	20240627	093600	29664894100	21150	21350	21350	21100	18172
730	20240627	093500	29279269550	21350	21350	21400	21350	5407
731	20240627	093400	29163672800	21350	21400	21400	21350	8341
732	20240627	093300	28985419350	21400	21350	21450	21350	6552
733	20240627	093200	28845254450	21350	21250	21400	21250	4920
734	20240627	093100	28740288750	21250	21350	21350	21250	8244
735	20240627	093000	28564641200	21350	21200	21350	21200	6734
736	20240627	092900	28421314750	21250	21200	21250	21200	12836
737	20240627	092800	28148816000	21200	21200	21250	21150	12620
738	20240627	092700	27881250650	21200	21200	21250	21100	15285
739	20240627	092600	27557824950	21150	21300	21350	21050	36159
740	20240627	092500	26792580750	21350	21200	21400	21200	27172
741	20240627	092400	26214019000	21200	21450	21500	21200	37670
742	20240627	092300	25410324150	21450	21500	21600	21400	34756
743	20240627	092200	24663337950	21500	21700	21750	21500	55287
744	20240627	092100	23468747400	21700	21800	21850	21700	33227
745	20240627	092000	22745887350	21800	21950	22050	21750	38170
746	20240627	091900	21910907450	22000	22050	22150	21850	56864
747	20240627	091800	20661904650	22100	22150	22350	22050	66794
748	20240627	091700	19179845700	22200	22200	22300	22100	40900
749	20240627	091600	18271750500	22150	22300	22350	22150	61307
750	20240627	091500	16907216100	22300	22150	22400	22000	82872
751	20240627	091400	15066974250	22200	22350	22350	22050	64070
752	20240627	091300	13646475300	22300	22000	22350	21850	135765
753	20240627	091200	10641606800	22000	21600	22000	21600	64417
754	20240627	091100	9231670600	21650	21850	21900	21600	39542
755	20240627	091000	8372740500	21900	21900	21900	21800	51914
756	20240627	090900	7239013400	21850	21900	21900	21750	72565
757	20240627	090800	5653879450	21900	21550	21900	21500	71330
758	20240627	090700	4106653400	21550	21250	21600	21200	37953
759	20240627	090600	3291504900	21250	21400	21400	21200	16496
760	20240627	090500	2940236250	21400	21350	21450	21300	15070
761	20240627	090400	2618308550	21400	21550	21550	21250	18398
762	20240627	090300	2225255200	21550	21250	21600	21100	45514
763	20240627	090200	1252118850	21250	21150	21400	21100	29442
764	20240627	090100	625897400	21150	20800	21200	20800	9512
765	20240627	090000	425628500	20800	21000	21050	20800	18852